PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on October 21, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.555 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR21Oct22C16.00CALL16.00$0.32$0.27 / 10$0.42 / 102,7586,35238.030440%0.302552-0.0025200.0940410.0230440.008253
PBR21Oct22C15.00CALL15.00$0.76$0.45 / 30$0.92 / 261,38417,86441.219474%0.400256-0.0014890.1022230.0250480.010720
PBR21Oct22P12.00PUT12.00$0.97$0.91 / 2$1.02 / 4533826,03278.079493%-0.190031-0.0094120.0743020.018207-0.006859
PBR21Oct22C14.00CALL14.00$1.23$1.09 / 10$1.50 / 1028618,63949.510685%0.5093330.0004060.1024270.0250990.013326
PBR21Oct22P13.00PUT13.00$1.49$1.08 / 240$1.75 / 128523,28178.786505%-0.293230-0.0127090.0928470.022751-0.010811
PBR21Oct22P11.00PUT11.00$0.60$0.50 / 10$1.15 / 22439,87789.547732%-0.106552-0.0060390.0508240.012454-0.003775
PBR21Oct22C13.00CALL13.00$2.35$1.91 / 941$2.35 / 11932,89262.831463%0.6211690.0031680.0928470.0227510.015769
PBR21Oct22P10.00PUT10.00$0.34$0.30 / 1$1.12 / 18123,851101.656186%-0.049386-0.0032050.0284450.006970-0.001722
PBR21Oct22C12.00CALL12.00$3.25$2.73 / 1,249$3.50 / 153916,81881.358469%0.7243680.0065310.0743020.0182070.017676
PBR21Oct22C17.00CALL17.00$0.34$0.05 / 11$0.50 / 132243,50843.417437%0.220899-0.0028590.0809290.0198310.006114
PBR21Oct22C18.00CALL18.00$0.20$0.20 / 7161,26846.356337%0.156439-0.0027380.0659100.0161500.004381
PBR21Oct22P14.00PUT14.00$2.16$1.25 / 3$2.16 / 37133,72669.538757%-0.405066-0.0154050.1024270.025099-0.015299
PBR21Oct22C11.00CALL11.00$4.35$3.00 / 614$5.00 / 51111,53794.898476%0.8078470.0099700.0508240.0124540.018716
PBR21Oct22C10.00CALL10.00$5.30$3.20 / 387$5.85 / 501050284.519481%0.8650130.0128690.0284450.0069700.018725
PBR21Oct22C19.00CALL19.00$0.11$0.01 / 10$0.20 / 171,61145.003427%0.107889-0.0023720.0512750.0125640.003051
PBR21Oct22P20.00PUT20.00$8.45$5.70 / 54$8.45 / 1015,766111.351092%-0.841677-0.0173340.0383930.009408-0.038820
PBR21Oct22C20.00CALL20.00$0.02$0.02 / 9$0.20 / 715,99551.109458%0.072722-0.0019160.0383930.0094080.002073
PBR21Oct22P9.00PUT9.00$0.20$0.90 / 111,593134.850346%-0.017774-0.0013210.0122590.003004-0.000611
PBR21Oct22P8.00PUT8.00$0.17$0.02 / 10$0.36 / 10114,70994.032691%-0.004545-0.0003870.0037310.000914-0.000154
PBR21Oct22P25.00PUT25.00$10.60 / 54$14.50 / 1000164.396490%-0.906462-0.0154570.0061080.001497-0.050884
PBR21Oct22C25.00CALL25.00$0.05$0.25 / 50488.164558%0.007937-0.0003680.0061080.0014970.000232
PBR21Oct22P23.00PUT23.00$8.50 / 54$12.50 / 1000150.399776%-0.894385-0.0159950.0135560.003322-0.046446
PBR21Oct22C23.00CALL23.00$0.09$0.35 / 673010086.421182%0.020013-0.0007750.0135560.0033220.000581
PBR21Oct22P22.00PUT22.00$11.10$7.65 / 54$11.50 / 10086147.017272%-0.883162-0.0163710.0196490.004815-0.044080
PBR21Oct22C22.00CALL22.00$0.02$0.30 / 23019777.734763%0.031237-0.0010850.0196490.0048150.000902
PBR21Oct22P21.00PUT21.00$6.50 / 54$10.50 / 2000136.876306%-0.866335-0.0168220.0278390.006822-0.041558
PBR21Oct22C21.00CALL21.00$0.12$0.15 / 2004460.365210%0.048064-0.0014710.0278390.0068220.001380
PBR21Oct22P19.00PUT19.00$7.45$4.75 / 54$9.00 / 200570136.246577%-0.806510-0.0178540.0512750.012564-0.035797
PBR21Oct22P18.00PUT18.00$5.35$3.80 / 175$8.00 / 2001128.082984%-0.757960-0.0182870.0659100.016150-0.032422
PBR21Oct22P17.00PUT17.00$6.78$2.85 / 162$7.00 / 200218118.904678%-0.693500-0.0184730.0809290.019831-0.028645
PBR21Oct22P16.00PUT16.00$3.80$1.94 / 299$6.00 / 110101109.214095%-0.611847-0.0182000.0940410.023044-0.024462
PBR21Oct22P15.00PUT15.00$3.80$1.80 / 10$3.00 / 24013,79173.499427%-0.514142-0.0172340.1022230.025048-0.019950
PBR21Oct22C9.00CALL9.00$3.20$4.25 / 365$8.05 / 500970147.028352%0.8966250.0148190.0122590.0030040.017791
PBR21Oct22C8.00CALL8.00$3.89$5.20 / 84$9.15 / 200142174.575663%0.9098540.0158180.0037310.0009140.016203
PBR21Oct22P7.00PUT7.00$0.03$0.64 / 540396162.584055%-0.000724-0.0000710.0007050.000173-0.000024
PBR21Oct22C7.00CALL7.00$4.30$6.20 / 365$10.05 / 5001200.162578%0.9136750.0162000.0007050.0001730.014288
PBR21Oct22C6.00CALL6.00$7.25 / 365$11.05 / 5000237.188909%0.9143400.0163300.0000680.0000170.012266
PBR21Oct22P6.00PUT6.00$0.18$2.16 / 9601,442336.409065%-0.000059-0.0000070.0000680.000017-0.000002
PBR21Oct22C5.00CALL5.00$9.20$8.25 / 365$12.05 / 5004280.366000%0.9143970.0164020.0000020.0000010.010223
PBR21Oct22P5.00PUT5.00$0.07$2.15 / 1070743398.437587%-0.0000020.0000000.0000020.0000010.000000
PBR21Oct22C4.00CALL4.00$9.25 / 365$13.25 / 5400351.027621%0.9143990.0164680.0000010.0000000.008179
PBR21Oct22P4.00PUT4.00$0.08$2.14 / 100156487.183548%-0.0000010.0000000.0000010.0000000.000000
PBR21Oct22C3.00CALL3.00$7.50$10.25 / 365$14.25 / 5400438.687076%0.9143990.0165340.0000010.0000000.006134
PBR21Oct22P3.00PUT3.00$0.15$0.30 / 7047260.046314%-0.0000010.0000000.0000010.0000000.000000
PBR21Oct22C2.00CALL2.00$13.94$11.25 / 365$15.05 / 5000570.397341%0.9143990.0166000.0000010.0000000.004089
PBR21Oct22P2.00PUT2.00$0.03$2.13 / 5902181168.829100%-0.0000010.0000000.0000010.0000000.000000
PBR21Oct22P1.00PUT1.00$0.10$2.13 / 6001959.825889%-0.0000010.0000000.0000010.0000000.000000
PBR21Oct22C1.00CALL1.00$12.25 / 365$16.25 / 54000.000000%0.9143990.0166650.0000010.0000000.002045